Aerpio Pharmaceuticals, Inc.
ARPONASDAQHealthcare
$2.20
$-0.02(-0.90%)
Market Cap$53669220
P/E Ratio—
52W High$2.3
52W Low$2.16
Aerpio Pharmaceuticals, Inc.（ARPO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arpo · 日线历史（复权）· FMP · 截至 2021年8月26日
5-Year High5Y
$3.32
Jul 8, 2021
-33.7% from here
5-Year Low5Y
$1.62
Jun 29, 2021
+35.8% from low
IPO Priceadj.
$3.90
Jun 26, 2018
-43.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$2.09
Jun 9, 2021
+5.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | $2.22 | $2.30 | $2.16 | $2.20 | $2.20 | 826K | -0.90% |
| Aug 25, 2021 | $2.22 | $2.28 | $2.17 | $2.22 | $2.22 | 712K | +0.00% |
| Aug 24, 2021 | $2.22 | $2.25 | $2.13 | $2.23 | $2.23 | 771K | +0.45% |
| Aug 23, 2021 | $2.12 | $2.22 | $2.11 | $2.22 | $2.22 | 1.1M | +4.72% |
| Aug 20, 2021 | $2.15 | $2.18 | $2.07 | $2.14 | $2.14 | 799K | -0.47% |
| Aug 19, 2021 | $2.24 | $2.24 | $2.14 | $2.15 | $2.15 | 891K | -4.24% |
| Aug 18, 2021 | $2.27 | $2.31 | $2.07 | $2.18 | $2.18 | 2.6M | -3.96% |
| Aug 17, 2021 | $2.02 | $2.68 | $2.02 | $2.30 | $2.30 | 20.5M | +13.64% |
| Aug 16, 2021 | $2.27 | $2.28 | $2.01 | $2.06 | $2.06 | 1.7M | -9.42% |
| Aug 13, 2021 | $2.09 | $2.29 | $2.03 | $2.23 | $2.23 | 2.6M | +6.70% |
| Aug 12, 2021 | $2.00 | $2.15 | $2.00 | $2.08 | $2.08 | 1.0M | +4.00% |
| Aug 11, 2021 | $2.07 | $2.07 | $2.00 | $2.02 | $2.02 | 946K | -2.42% |
| Aug 10, 2021 | $2.14 | $2.14 | $2.02 | $2.02 | $2.02 | 1.2M | -5.61% |
| Aug 9, 2021 | $2.07 | $2.19 | $2.07 | $2.13 | $2.13 | 926K | +3.15% |
| Aug 6, 2021 | $2.05 | $2.07 | $1.99 | $2.06 | $2.06 | 543K | +0.49% |
| Aug 5, 2021 | $2.00 | $2.07 | $1.98 | $2.04 | $2.04 | 600K | +2.00% |
| Aug 4, 2021 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 541K | +0.00% |
| Aug 3, 2021 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 566K | -1.46% |
| Aug 2, 2021 | $2.08 | $2.09 | $1.99 | $2.05 | $2.05 | 742K | -1.44% |
| Jul 30, 2021 | $2.12 | $2.13 | $2.02 | $2.02 | $2.02 | 606K | -4.72% |
Showing 1–20 of 55 records
Annual Stock Price Performance · ARPO
Jan 1 → Dec 31 · 1 years2021+5.8%$2.08 → $2.20
+5.8%
Best Year2021 · +5.8%
Worst Year2021 · +5.8%
Positive Years1 / 1
Avg Annual Return+5.8%
1Y Total Return+5.8%
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARPO?
If you invested $1,000 in ARPO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$564
Total Return-43.6%
CAGR~-6.9% / yr
Profit$-436
Based on Jun 26, 2018 · $3.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aerpio Pharmaceuticals, Inc.（ARPO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARPO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARPO 历史股价FMP 日线复权 OHLCV